新洁能 sh.605111
57.47
+8.27%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.70 | 37.90 | 36.38 | 36.72 | -2.99% | 5.99 | 3.90% |
| 2025-11-18 | 38.08 | 38.80 | 37.76 | 37.85 | -0.73% | 7.03 | 4.43% |
| 2025-11-17 | 37.18 | 38.50 | 37.08 | 38.13 | +1.82% | 9.43 | 5.99% |
| 2025-11-14 | 37.51 | 38.15 | 36.53 | 37.45 | -1.83% | 8.79 | 5.67% |
| 2025-11-13 | 37.50 | 38.60 | 37.27 | 38.15 | +1.65% | 11.10 | 7.02% |
| 2025-11-12 | 37.50 | 38.07 | 36.60 | 37.53 | -0.71% | 8.81 | 5.69% |
| 2025-11-11 | 39.16 | 39.29 | 37.80 | 37.80 | -4.18% | 10.19 | 6.39% |
| 2025-11-10 | 38.87 | 40.17 | 37.82 | 39.45 | +1.62% | 18.08 | 11.14% |
| 2025-11-07 | 36.80 | 38.90 | 36.27 | 38.82 | +3.99% | 13.01 | 8.36% |
| 2025-11-06 | 36.38 | 37.81 | 35.95 | 37.33 | +2.98% | 9.10 | 5.93% |
| 2025-11-05 | 35.50 | 36.65 | 35.38 | 36.25 | +0.44% | 5.45 | 3.66% |
| 2025-11-04 | 36.98 | 37.18 | 35.83 | 36.09 | -2.83% | 6.94 | 4.61% |
| 2025-11-03 | 37.46 | 37.52 | 36.28 | 37.14 | -1.07% | 7.56 | 4.94% |
| 2025-10-31 | 38.05 | 38.66 | 37.50 | 37.54 | -2.97% | 10.30 | 6.54% |
| 2025-10-30 | 37.49 | 40.18 | 37.36 | 38.69 | +2.82% | 17.44 | 10.80% |
| 2025-10-29 | 37.50 | 37.78 | 36.90 | 37.63 | -0.08% | 7.93 | 5.11% |
| 2025-10-28 | 37.14 | 37.99 | 36.72 | 37.66 | -1.15% | 9.99 | 6.44% |
| 2025-10-27 | 38.50 | 38.68 | 37.41 | 38.10 | -0.03% | 10.77 | 6.82% |
| 2025-10-24 | 36.40 | 38.79 | 36.40 | 38.11 | +4.96% | 15.94 | 10.17% |
| 2025-10-23 | 36.89 | 37.00 | 35.68 | 36.31 | -2.58% | 9.62 | 6.41% |